CCCC Design & Consulting Group Co., Ltd. (SHA:600720)
China
· Delayed Price · Currency is CNY 7.18
-0.01 (-0.14%)
At close: Mar 9, 2026
SHA:600720 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 7.15 | 7.20 | 7.11 | 7.18 | 7.18 | -0.14% | 9,363,259 |
| Mar 6, 2026 | 7.12 | 7.20 | 7.10 | 7.19 | 7.19 | 0.84% | 8,103,144 |
| Mar 5, 2026 | 7.15 | 7.17 | 7.11 | 7.13 | 7.13 | 0.14% | 8,605,556 |
| Mar 4, 2026 | 7.23 | 7.25 | 7.10 | 7.12 | 7.12 | -1.93% | 16,493,290 |
| Mar 3, 2026 | 7.33 | 7.37 | 7.22 | 7.26 | 7.26 | -1.09% | 13,326,680 |
| Mar 2, 2026 | 7.31 | 7.38 | 7.28 | 7.34 | 7.34 | -0.27% | 10,158,640 |
| Feb 27, 2026 | 7.34 | 7.37 | 7.30 | 7.36 | 7.36 | 0.41% | 6,297,802 |
| Feb 26, 2026 | 7.36 | 7.37 | 7.31 | 7.33 | 7.33 | -0.27% | 6,071,224 |
| Feb 25, 2026 | 7.32 | 7.41 | 7.31 | 7.35 | 7.35 | 0.55% | 9,491,334 |
| Feb 24, 2026 | 7.28 | 7.34 | 7.25 | 7.31 | 7.31 | 1.11% | 6,203,822 |
| Feb 13, 2026 | 7.32 | 7.33 | 7.23 | 7.23 | 7.23 | -1.23% | 8,248,492 |
| Feb 12, 2026 | 7.37 | 7.37 | 7.31 | 7.32 | 7.32 | -0.68% | 5,849,391 |
| Feb 11, 2026 | 7.36 | 7.38 | 7.34 | 7.37 | 7.37 | 0.14% | 5,496,644 |
| Feb 10, 2026 | 7.36 | 7.37 | 7.33 | 7.36 | 7.36 | - | 6,057,686 |
| Feb 9, 2026 | 7.36 | 7.40 | 7.34 | 7.36 | 7.36 | 0.41% | 6,319,101 |
| Feb 6, 2026 | 7.37 | 7.42 | 7.33 | 7.33 | 7.33 | -0.68% | 9,116,326 |
| Feb 5, 2026 | 7.40 | 7.41 | 7.29 | 7.38 | 7.38 | -0.14% | 11,800,330 |
| Feb 4, 2026 | 7.28 | 7.41 | 7.26 | 7.39 | 7.39 | 1.37% | 11,353,710 |
| Feb 3, 2026 | 7.23 | 7.30 | 7.22 | 7.29 | 7.29 | 1.25% | 8,257,212 |
| Feb 2, 2026 | 7.40 | 7.41 | 7.20 | 7.20 | 7.20 | -2.83% | 17,688,200 |
| Jan 30, 2026 | 7.49 | 7.52 | 7.35 | 7.41 | 7.41 | -1.20% | 11,633,258 |
| Jan 29, 2026 | 7.48 | 7.51 | 7.43 | 7.50 | 7.50 | 0.27% | 10,608,220 |
| Jan 28, 2026 | 7.40 | 7.54 | 7.40 | 7.48 | 7.48 | 0.67% | 12,228,030 |
| Jan 27, 2026 | 7.50 | 7.52 | 7.36 | 7.43 | 7.43 | -0.54% | 10,877,890 |
| Jan 26, 2026 | 7.47 | 7.49 | 7.40 | 7.47 | 7.47 | - | 10,968,300 |
| Jan 23, 2026 | 7.46 | 7.48 | 7.44 | 7.47 | 7.47 | 0.13% | 9,086,780 |
| Jan 22, 2026 | 7.43 | 7.46 | 7.41 | 7.46 | 7.46 | 0.54% | 9,024,461 |
| Jan 21, 2026 | 7.42 | 7.43 | 7.39 | 7.42 | 7.42 | -0.13% | 7,886,300 |
| Jan 20, 2026 | 7.39 | 7.43 | 7.37 | 7.43 | 7.43 | 0.68% | 10,607,400 |
| Jan 19, 2026 | 7.35 | 7.39 | 7.33 | 7.38 | 7.38 | - | 9,177,242 |
| Jan 16, 2026 | 7.33 | 7.47 | 7.30 | 7.38 | 7.38 | 1.10% | 16,014,911 |
| Jan 15, 2026 | 7.29 | 7.35 | 7.29 | 7.30 | 7.30 | -0.14% | 7,184,605 |
| Jan 14, 2026 | 7.37 | 7.39 | 7.27 | 7.31 | 7.31 | -0.54% | 13,847,940 |
| Jan 13, 2026 | 7.39 | 7.40 | 7.33 | 7.35 | 7.35 | -0.41% | 10,688,470 |
| Jan 12, 2026 | 7.31 | 7.38 | 7.28 | 7.38 | 7.38 | 1.10% | 13,187,170 |
| Jan 9, 2026 | 7.27 | 7.31 | 7.25 | 7.30 | 7.30 | 0.55% | 8,749,527 |
| Jan 8, 2026 | 7.25 | 7.28 | 7.22 | 7.26 | 7.26 | 0.14% | 6,734,000 |
| Jan 7, 2026 | 7.29 | 7.33 | 7.24 | 7.25 | 7.25 | -0.68% | 8,655,670 |
| Jan 6, 2026 | 7.28 | 7.34 | 7.27 | 7.30 | 7.30 | 0.27% | 11,394,530 |
| Jan 5, 2026 | 7.21 | 7.29 | 7.20 | 7.28 | 7.28 | 0.83% | 7,973,878 |
| Dec 31, 2025 | 7.31 | 7.33 | 7.22 | 7.22 | 7.22 | -1.10% | 8,904,600 |
| Dec 30, 2025 | 7.33 | 7.34 | 7.29 | 7.30 | 7.30 | -0.41% | 6,196,101 |
| Dec 29, 2025 | 7.35 | 7.36 | 7.33 | 7.33 | 7.33 | -0.27% | 6,872,708 |
| Dec 26, 2025 | 7.39 | 7.40 | 7.33 | 7.35 | 7.35 | -0.41% | 6,797,637 |
| Dec 25, 2025 | 7.38 | 7.40 | 7.36 | 7.38 | 7.38 | - | 5,021,470 |
| Dec 24, 2025 | 7.37 | 7.40 | 7.35 | 7.38 | 7.38 | 0.14% | 4,064,300 |
| Dec 23, 2025 | 7.40 | 7.43 | 7.35 | 7.37 | 7.37 | -0.14% | 3,521,300 |
| Dec 22, 2025 | 7.38 | 7.41 | 7.35 | 7.38 | 7.38 | 0.14% | 4,052,512 |
| Dec 19, 2025 | 7.34 | 7.39 | 7.31 | 7.37 | 7.37 | 0.55% | 4,807,547 |
| Dec 18, 2025 | 7.32 | 7.36 | 7.32 | 7.33 | 7.33 | -0.14% | 3,861,297 |
| Dec 17, 2025 | 7.33 | 7.39 | 7.28 | 7.34 | 7.34 | -0.14% | 7,473,530 |
| Dec 16, 2025 | 7.46 | 7.46 | 7.32 | 7.35 | 7.35 | -1.21% | 8,941,186 |
| Dec 15, 2025 | 7.43 | 7.49 | 7.41 | 7.44 | 7.44 | - | 4,875,380 |
| Dec 12, 2025 | 7.42 | 7.48 | 7.39 | 7.44 | 7.44 | 0.27% | 8,820,901 |
| Dec 11, 2025 | 7.50 | 7.51 | 7.41 | 7.42 | 7.42 | -1.07% | 8,266,000 |
| Dec 10, 2025 | 7.46 | 7.50 | 7.42 | 7.50 | 7.50 | 0.94% | 6,125,662 |
| Dec 9, 2025 | 7.45 | 7.46 | 7.42 | 7.43 | 7.43 | -0.40% | 5,602,334 |
| Dec 8, 2025 | 7.49 | 7.50 | 7.45 | 7.46 | 7.46 | -0.27% | 5,075,070 |
| Dec 5, 2025 | 7.45 | 7.49 | 7.42 | 7.48 | 7.48 | 0.40% | 5,085,625 |
| Dec 4, 2025 | 7.46 | 7.47 | 7.42 | 7.45 | 7.45 | -0.13% | 4,524,468 |
| Dec 3, 2025 | 7.51 | 7.51 | 7.46 | 7.46 | 7.46 | -0.53% | 4,722,180 |
| Dec 2, 2025 | 7.48 | 7.51 | 7.44 | 7.50 | 7.50 | 0.13% | 5,312,153 |
| Dec 1, 2025 | 7.51 | 7.52 | 7.47 | 7.49 | 7.49 | - | 5,807,900 |
| Nov 28, 2025 | 7.44 | 7.49 | 7.41 | 7.49 | 7.49 | 0.94% | 5,903,296 |
| Nov 27, 2025 | 7.42 | 7.45 | 7.41 | 7.42 | 7.42 | -0.13% | 5,021,096 |
| Nov 26, 2025 | 7.49 | 7.53 | 7.43 | 7.43 | 7.43 | -0.40% | 6,234,900 |
| Nov 25, 2025 | 7.46 | 7.50 | 7.41 | 7.46 | 7.46 | - | 7,962,977 |
| Nov 24, 2025 | 7.45 | 7.52 | 7.42 | 7.46 | 7.46 | 0.40% | 8,516,283 |
| Nov 21, 2025 | 7.59 | 7.59 | 7.42 | 7.43 | 7.43 | -2.37% | 10,670,450 |
| Nov 20, 2025 | 7.59 | 7.64 | 7.58 | 7.61 | 7.61 | 0.26% | 6,571,660 |
| Nov 19, 2025 | 7.64 | 7.64 | 7.57 | 7.59 | 7.59 | -0.65% | 7,584,791 |
| Nov 18, 2025 | 7.70 | 7.75 | 7.62 | 7.64 | 7.64 | -0.91% | 9,538,684 |
| Nov 17, 2025 | 7.70 | 7.73 | 7.65 | 7.71 | 7.71 | - | 11,371,340 |
| Nov 14, 2025 | 7.70 | 7.74 | 7.68 | 7.71 | 7.71 | 0.13% | 9,231,073 |
| Nov 13, 2025 | 7.68 | 7.71 | 7.65 | 7.70 | 7.70 | - | 6,124,300 |
| Nov 12, 2025 | 7.75 | 7.75 | 7.67 | 7.70 | 7.70 | -0.52% | 7,767,281 |
| Nov 11, 2025 | 7.71 | 7.75 | 7.70 | 7.74 | 7.74 | 0.39% | 8,605,269 |
| Nov 10, 2025 | 7.67 | 7.71 | 7.63 | 7.71 | 7.71 | 0.65% | 9,293,400 |
| Nov 7, 2025 | 7.63 | 7.68 | 7.61 | 7.66 | 7.66 | 0.39% | 8,044,922 |
| Nov 6, 2025 | 7.63 | 7.66 | 7.59 | 7.63 | 7.63 | - | 9,419,754 |
| Nov 5, 2025 | 7.61 | 7.66 | 7.60 | 7.63 | 7.63 | -0.13% | 7,815,498 |
| Nov 4, 2025 | 7.68 | 7.70 | 7.61 | 7.64 | 7.64 | -0.65% | 8,804,339 |
| Nov 3, 2025 | 7.69 | 7.70 | 7.66 | 7.69 | 7.69 | 0.26% | 7,952,135 |
| Oct 31, 2025 | 7.74 | 7.76 | 7.65 | 7.67 | 7.67 | -1.29% | 13,404,400 |
| Oct 30, 2025 | 7.84 | 7.87 | 7.77 | 7.77 | 7.77 | -0.89% | 10,880,030 |
| Oct 29, 2025 | 7.83 | 7.85 | 7.76 | 7.84 | 7.84 | 0.13% | 9,953,022 |
| Oct 28, 2025 | 7.86 | 7.88 | 7.82 | 7.83 | 7.83 | -0.38% | 9,398,217 |
| Oct 27, 2025 | 7.84 | 7.87 | 7.76 | 7.86 | 7.86 | 0.77% | 15,244,250 |
| Oct 24, 2025 | 7.81 | 7.84 | 7.76 | 7.80 | 7.80 | -0.26% | 10,841,620 |
| Oct 23, 2025 | 7.76 | 7.82 | 7.73 | 7.82 | 7.82 | 0.90% | 11,985,530 |
| Oct 22, 2025 | 7.70 | 7.78 | 7.69 | 7.75 | 7.75 | 0.39% | 11,851,320 |
| Oct 21, 2025 | 7.63 | 7.73 | 7.62 | 7.72 | 7.72 | 1.31% | 9,367,320 |
| Oct 20, 2025 | 7.62 | 7.64 | 7.56 | 7.62 | 7.62 | 0.26% | 6,741,223 |
| Oct 17, 2025 | 7.68 | 7.70 | 7.58 | 7.60 | 7.60 | -0.91% | 6,928,792 |
| Oct 16, 2025 | 7.75 | 7.76 | 7.65 | 7.67 | 7.67 | -1.03% | 7,379,572 |
| Oct 15, 2025 | 7.71 | 7.76 | 7.70 | 7.75 | 7.75 | 0.78% | 10,538,600 |
| Oct 14, 2025 | 7.68 | 7.75 | 7.67 | 7.69 | 7.69 | 0.13% | 11,429,930 |
| Oct 13, 2025 | 7.56 | 7.69 | 7.51 | 7.68 | 7.68 | -0.13% | 8,953,987 |
| Oct 10, 2025 | 7.62 | 7.70 | 7.61 | 7.69 | 7.69 | 0.65% | 9,061,140 |
| Oct 9, 2025 | 7.55 | 7.64 | 7.53 | 7.64 | 7.64 | 1.46% | 9,395,945 |